62,140€
0,65%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 59,73 | 62,15 | 59,57 | 61,74 | 4,15% | - |
| 07.10.2025 | 59,49 | 60,37 | 58,74 | 59,28 | -0,44% | - |
| 06.10.2025 | 60,13 | 61,05 | 59,39 | 59,54 | -0,77% | 50,00 |
| 03.10.2025 | 60,87 | 61,23 | 59,23 | 60,00 | -0,50% | 1.500,00 |
| 02.10.2025 | 58,54 | 61,11 | 58,44 | 60,30 | 2,80% | - |
| 01.10.2025 | 58,10 | 60,13 | 57,05 | 58,66 | 0,17% | - |
| 30.09.2025 | 58,66 | 58,66 | 58,56 | 58,56 | 0,00% | - |
| 29.09.2025 | 56,54 | 58,57 | 56,47 | 58,56 | 4,27% | - |
| 26.09.2025 | 55,53 | 56,68 | 55,53 | 56,16 | 1,34% | 500,00 |
| 25.09.2025 | 54,94 | 56,03 | 53,95 | 55,42 | 1,06% | - |
| 24.09.2025 | 55,58 | 56,47 | 54,75 | 54,84 | -0,33% | - |
| 23.09.2025 | 54,46 | 56,00 | 54,32 | 55,02 | -0,11% | - |
| 22.09.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -1,08% | - |
| 19.09.2025 | 54,98 | 55,68 | 54,98 | 55,68 | 5,57% | 25,00 |
| 18.09.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 0,53% | - |
| 17.09.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -0,61% | - |
| 16.09.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,08% | - |
| 15.09.2025 | 54,08 | 54,08 | 52,74 | 52,74 | -1,90% | - |
| 12.09.2025 | 53,76 | 53,76 | 53,76 | 53,76 | 0,11% | - |
| 11.09.2025 | 53,16 | 53,70 | 52,78 | 53,70 | 2,01% | 10,00 |
| 10.09.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -0,68% | - |
| 09.09.2025 | 51,62 | 53,00 | 51,62 | 53,00 | 2,75% | - |
| 08.09.2025 | 51,14 | 51,58 | 51,14 | 51,58 | -5,81% | 95,00 |
| 05.09.2025 | 54,88 | 54,88 | 54,76 | 54,76 | 0,48% | - |
| 04.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,37% | - |
| 03.09.2025 | 54,44 | 55,06 | 54,30 | 54,30 | -0,40% | 14,00 |
| 02.09.2025 | 53,08 | 54,52 | 53,08 | 54,52 | 2,71% | - |
| 01.09.2025 | 53,52 | 53,52 | 53,00 | 53,08 | -0,19% | 244,00 |
| 29.08.2025 | 53,24 | 53,24 | 53,18 | 53,18 | -1,12% | 60,00 |
| 28.08.2025 | 52,76 | 53,78 | 52,76 | 53,78 | 2,09% | 85,00 |
| 27.08.2025 | 56,06 | 56,46 | 52,68 | 52,68 | -2,55% | 190,00 |
| 25.08.2025 | 53,08 | 54,06 | 53,08 | 54,06 | 1,88% | - |
| 22.08.2025 | 53,68 | 53,92 | 53,06 | 53,06 | -0,49% | 1.000,00 |
| 21.08.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,15% | - |
| 20.08.2025 | 53,08 | 53,40 | 53,08 | 53,40 | 0,00% | - |
| 19.08.2025 | 54,24 | 54,48 | 53,40 | 53,40 | -1,62% | 500,00 |
| 18.08.2025 | 54,06 | 54,28 | 54,06 | 54,28 | -1,02% | - |
| 17.08.2025 | 54,84 | 54,84 | 54,84 | 54,84 | 1,18% | - |
| 14.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -6,20% | - |
| 13.08.2025 | 57,78 | 57,78 | 57,78 | 57,78 | 1,98% | - |
| 12.08.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 0,50% | - |
| 08.08.2025 | 55,06 | 56,38 | 55,06 | 56,38 | 3,72% | - |
| 07.08.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 0,11% | - |
| 06.08.2025 | 54,98 | 54,98 | 54,30 | 54,30 | -1,02% | - |
| 05.08.2025 | 56,18 | 56,18 | 54,86 | 54,86 | -1,61% | - |
| 04.08.2025 | 54,62 | 55,76 | 54,62 | 55,76 | 1,23% | 89,00 |
| 01.08.2025 | 56,78 | 56,78 | 55,08 | 55,08 | -4,67% | - |
| 31.07.2025 | 57,78 | 57,78 | 57,78 | 57,78 | 0,59% | - |
| 30.07.2025 | 56,22 | 57,86 | 56,22 | 57,44 | 2,10% | 120,00 |
| 29.07.2025 | 56,32 | 56,32 | 56,26 | 56,26 | 0,36% | - |
| 28.07.2025 | 55,84 | 56,06 | 55,84 | 56,06 | 0,43% | - |
| 25.07.2025 | 55,06 | 55,82 | 55,06 | 55,82 | 3,06% | 180,00 |
| 24.07.2025 | 53,36 | 54,16 | 53,36 | 54,16 | 1,39% | 89,00 |
| 23.07.2025 | 52,98 | 53,42 | 52,98 | 53,42 | 1,14% | - |
| 22.07.2025 | 52,64 | 52,96 | 52,02 | 52,82 | 0,15% | 60,00 |
| 21.07.2025 | 54,00 | 54,00 | 52,74 | 52,74 | -3,23% | - |
| 18.07.2025 | 53,44 | 54,50 | 53,44 | 54,50 | 6,61% | 400,00 |
| 17.07.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,47% | - |
| 16.07.2025 | 51,10 | 51,10 | 50,88 | 50,88 | -0,70% | - |
| 15.07.2025 | 50,82 | 51,24 | 50,82 | 51,24 | 1,10% | 209,00 |
| 14.07.2025 | 49,76 | 50,68 | 49,76 | 50,68 | 0,88% | - |
| 11.07.2025 | 50,10 | 50,24 | 50,10 | 50,24 | 2,70% | 200,00 |
| 10.07.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -1,15% | - |
| 09.07.2025 | 48,01 | 49,49 | 48,01 | 49,49 | 2,36% | - |
| 08.07.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,06% | - |
| 04.07.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,35% | - |
| 03.07.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 1,89% | - |
| 02.07.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 2,95% | - |
| 01.07.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,60% | - |
| 30.06.2025 | 46,65 | 46,65 | 46,40 | 46,47 | 1,49% | 228,00 |
| 27.06.2025 | 45,74 | 45,79 | 45,74 | 45,79 | 0,79% | - |
| 26.06.2025 | 44,66 | 45,43 | 44,66 | 45,43 | 2,53% | - |
| 25.06.2025 | 44,47 | 44,55 | 44,31 | 44,31 | 0,02% | 400,00 |
| 24.06.2025 | 44,01 | 44,30 | 44,01 | 44,30 | 1,84% | - |
| 23.06.2025 | 44,45 | 44,45 | 43,50 | 43,50 | -2,51% | - |
| 20.06.2025 | 45,22 | 45,24 | 44,62 | 44,62 | -0,87% | 80,00 |
| 19.06.2025 | 45,45 | 45,45 | 45,01 | 45,01 | -0,97% | - |
| 18.06.2025 | 45,33 | 45,45 | 45,33 | 45,45 | -74,71% | - |
| 17.06.2025 | 179,75 | 179,75 | 179,75 | 179,75 | 3,07% | - |
| 16.06.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 0,23% | - |
| 13.06.2025 | 174,70 | 175,75 | 174,00 | 174,00 | -1,25% | - |
| 12.06.2025 | 175,85 | 176,20 | 175,85 | 176,20 | -0,54% | - |
| 11.06.2025 | 178,20 | 178,55 | 177,15 | 177,15 | -0,56% | 75,00 |
| 10.06.2025 | 178,25 | 178,25 | 175,95 | 178,15 | -0,06% | - |
| 09.06.2025 | 181,80 | 181,80 | 178,25 | 178,25 | -1,25% | - |
| 06.06.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 0,47% | - |
| 05.06.2025 | 180,15 | 180,15 | 179,65 | 179,65 | -1,37% | - |
| 04.06.2025 | 182,15 | 182,15 | 182,15 | 182,15 | 0,72% | - |
| 03.06.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -0,39% | - |
| 02.06.2025 | 182,00 | 182,00 | 181,55 | 181,55 | -0,25% | - |
| 30.05.2025 | 183,70 | 183,70 | 182,00 | 182,00 | -5,06% | 66,00 |
| 29.05.2025 | 191,70 | 191,70 | 191,70 | 191,70 | 2,90% | - |
| 28.05.2025 | 186,70 | 186,70 | 186,30 | 186,30 | 0,24% | - |
| 27.05.2025 | 183,55 | 185,85 | 183,55 | 185,85 | 1,20% | - |
| 26.05.2025 | 181,85 | 184,90 | 181,85 | 183,65 | 1,07% | 39,00 |
| 23.05.2025 | 181,60 | 181,70 | 181,60 | 181,70 | -0,76% | - |
| 22.05.2025 | 179,95 | 183,10 | 179,95 | 183,10 | 1,52% | - |
| 21.05.2025 | 184,05 | 184,05 | 180,35 | 180,35 | -2,72% | - |
| 20.05.2025 | 183,80 | 185,50 | 183,80 | 185,40 | 0,54% | 13,00 |
| 19.05.2025 | 183,50 | 184,40 | 179,05 | 184,40 | -1,34% | 119,00 |